MENU

United Guardian Inc (NQ: UG )

11.83 +0.02 (+0.17%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.16 11.53 11.16 11.53 3,331 +0.31(+2.74%)
Mar 29, 2012 11.23 11.23 11.23 11.23 190 -0.17(-1.49%)
Mar 28, 2012 10.59 11.64 10.59 11.40 10,363 +0.75(+7.09%)
Mar 27, 2012 10.56 10.86 10.56 10.64 875 +0.08(+0.71%)
Mar 26, 2012 10.81 10.81 10.56 10.57 3,185 -0.28(-2.55%)
Mar 23, 2012 11.19 11.19 10.82 10.84 2,929 -0.16(-1.43%)
Mar 22, 2012 11.04 11.07 10.81 11.00 5,807 +0.03(+0.29%)
Mar 21, 2012 10.82 10.97 10.71 10.97 2,399 +0.14(+1.28%)
Mar 20, 2012 10.92 11.04 10.46 10.83 6,543 +0.31(+2.93%)
Mar 19, 2012 10.62 11.04 10.45 10.52 3,134 -0.06(-0.59%)
Mar 16, 2012 10.45 10.68 10.45 10.58 1,750 +0.09(+0.90%)
Mar 15, 2012 10.57 10.75 10.44 10.49 5,535 -0.19(-1.82%)
Mar 14, 2012 10.56 10.75 10.56 10.68 6,375 +0.18(+1.74%)
Mar 13, 2012 10.67 10.86 10.50 10.50 3,330 -0.03(-0.24%)
Mar 12, 2012 10.52 10.53 10.45 10.53 2,964 +0.11(+1.03%)
Mar 09, 2012 10.12 10.67 10.12 10.42 7,383 +0.21(+2.03%)
Mar 08, 2012 10.23 10.28 10.15 10.21 1,567 -0.09(-0.85%)
Mar 07, 2012 10.22 10.30 10.11 10.30 3,622 +0.24(+2.44%)
Mar 06, 2012 9.950 10.14 9.943 10.06 2,020 +0.15(+1.52%)
Mar 05, 2012 10.57 10.61 9.906 9.906 3,153 -0.55(-5.23%)
Mar 02, 2012 10.38 10.62 10.18 10.45 5,255 +0.20(+1.96%)
Mar 01, 2012 10.21 10.25 10.18 10.25 1,694 +0.04(+0.43%)
Feb 29, 2012 10.17 10.21 10.06 10.21 1,626 +0.08(+0.74%)
Feb 28, 2012 10.15 10.15 10.12 10.13 5,570 +0.09(+0.88%)
Feb 27, 2012 10.03 10.04 10.03 10.04 954 +0.06(+0.57%)
Feb 24, 2012 10.06 10.06 9.987 9.987 795 -0.01(-0.06%)
Feb 23, 2012 10.01 10.01 9.981 9.994 1,465 -0.02(-0.23%)
Feb 22, 2012 10.02 10.02 9.836 10.02 2,068 +0.08(+0.81%)
Feb 21, 2012 9.975 10.03 9.874 9.937 6,042 -0.04(-0.38%)
Feb 17, 2012 9.862 10.02 9.862 9.975 2,047 -0.02(-0.19%)
Feb 16, 2012 9.994 10.02 9.994 9.994 1,848 +0.09(+0.95%)
Feb 15, 2012 9.874 9.962 9.874 9.899 954 +0.00(+0.00%)
Feb 14, 2012 9.950 10.11 9.852 9.899 5,463 +0.06(+0.57%)
Feb 13, 2012 9.981 10.14 9.836 9.843 11,603 -0.22(-2.18%)
Feb 10, 2012 10.06 10.10 10.06 10.06 836 +0.11(+1.13%)
Feb 09, 2012 10.10 10.14 9.918 9.950 2,217 -0.16(-1.56%)
Feb 08, 2012 10.06 10.11 9.868 10.11 4,932 +0.08(+0.81%)
Feb 07, 2012 10.14 10.14 9.868 10.03 2,895 +0.16(+1.59%)
Feb 06, 2012 10.08 10.08 9.868 9.868 8,897 -0.26(-2.61%)
Feb 03, 2012 9.899 10.15 9.899 10.13 2,633 +0.02(+0.19%)
Feb 02, 2012 10.11 10.11 10.11 10.11 477 +0.25(+2.48%)
Feb 01, 2012 10.12 10.12 9.868 9.868 2,760 -0.19(-1.88%)
Jan 31, 2012 10.01 10.09 10.01 10.06 4,536 +0.06(+0.63%)
Jan 30, 2012 9.981 9.994 9.981 9.994 2,504 +0.01(+0.13%)
Jan 27, 2012 9.887 9.981 9.868 9.981 1,067 +0.18(+1.79%)
Jan 26, 2012 10.08 10.08 9.805 9.805 1,384 -0.28(-2.74%)
Jan 25, 2012 10.000 10.08 9.994 10.08 1,194 +0.07(+0.70%)
Jan 24, 2012 10.01 10.01 10.01 10.01 477 -0.05(-0.49%)
Jan 23, 2012 10.09 10.09 10.06 10.06 1,460 -0.01(-0.07%)
Jan 20, 2012 10.07 10.07 10.07 10.07 318 +0.26(+2.69%)
Jan 19, 2012 10.01 10.12 9.805 9.805 5,735 -0.19(-1.89%)
Jan 18, 2012 9.805 9.994 9.805 9.994 1,293 +0.24(+2.45%)
Jan 17, 2012 9.585 9.962 9.585 9.755 1,248 +0.31(+3.33%)
Jan 13, 2012 9.585 10.12 9.440 9.440 11,234 -0.19(-1.96%)
Jan 12, 2012 9.585 9.654 9.585 9.629 3,102 +0.26(+2.75%)
Jan 11, 2012 9.453 9.629 9.371 9.371 6,884 -0.05(-0.53%)
Jan 10, 2012 9.585 9.651 9.422 9.422 5,835 -0.08(-0.86%)
Jan 09, 2012 9.742 9.975 9.428 9.503 5,469 -0.52(-5.20%)
Jan 06, 2012 9.849 10.16 9.761 10.03 6,577 +0.22(+2.24%)
Jan 05, 2012 9.805 9.805 9.742 9.805 5,963 +0.23(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story